Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 45.81 45.81 44.65 44.78 90,266 -1.33(-2.88%)
Nov 26, 2014 46.02 46.11 46.11 46.11 73,000 +0.08(+0.17%)
Nov 25, 2014 46.11 46.60 45.59 46.03 114,130 -0.16(-0.35%)
Nov 24, 2014 45.42 46.27 45.42 46.19 75,206 +0.83(+1.83%)
Nov 21, 2014 45.44 45.88 44.98 45.36 77,197 +0.66(+1.48%)
Nov 20, 2014 44.18 44.85 44.12 44.70 89,396 +0.22(+0.49%)
Nov 19, 2014 44.82 44.85 44.02 44.48 70,354 -0.24(-0.54%)
Nov 18, 2014 44.81 45.57 44.62 44.72 91,956 -0.03(-0.07%)
Nov 17, 2014 45.19 45.59 44.62 44.75 179,700 -0.56(-1.24%)
Nov 14, 2014 45.61 45.88 45.05 45.31 107,483 -0.31(-0.68%)
Nov 13, 2014 46.36 46.60 45.36 45.62 70,958 -0.80(-1.72%)
Nov 12, 2014 45.75 46.56 45.57 46.42 54,870 +0.30(+0.65%)
Nov 11, 2014 46.35 46.39 45.89 46.12 69,649 -0.33(-0.71%)
Nov 10, 2014 46.70 46.97 46.20 46.45 85,549 -0.17(-0.36%)
Nov 07, 2014 46.91 46.91 46.29 46.62 74,986 -0.37(-0.79%)
Nov 06, 2014 47.39 47.67 46.81 46.99 94,808 -0.30(-0.63%)
Nov 05, 2014 47.24 47.56 46.81 47.29 100,160 +0.33(+0.70%)
Nov 04, 2014 47.03 47.49 46.73 46.96 89,639 -0.31(-0.66%)
Nov 03, 2014 46.73 47.44 46.64 47.27 126,875 +0.51(+1.09%)
Oct 31, 2014 46.88 47.00 45.71 46.76 131,987 +0.84(+1.83%)
Oct 30, 2014 45.16 46.06 45.01 45.92 147,133 +0.44(+0.97%)
Oct 29, 2014 45.30 45.70 44.85 45.48 81,651 +0.07(+0.15%)
Oct 28, 2014 43.88 45.41 43.88 45.41 150,239 +1.68(+3.84%)
Oct 27, 2014 44.05 44.32 44.32 43.73 69,051 -0.59(-1.33%)
Oct 24, 2014 44.11 44.67 43.89 44.32 65,490 +0.01(+0.02%)
Oct 23, 2014 43.97 44.83 43.92 44.31 96,117 +0.91(+2.10%)
Oct 22, 2014 44.33 44.78 43.33 43.40 84,872 -0.85(-1.92%)
Oct 21, 2014 42.89 44.59 42.73 44.25 110,553 +1.36(+3.17%)
Oct 20, 2014 42.63 42.83 42.63 42.89 124,762 +0.02(+0.05%)
Oct 17, 2014 43.91 43.91 42.83 42.87 257,186 -0.58(-1.33%)
Oct 16, 2014 42.00 43.73 41.59 43.45 132,642 +0.73(+1.71%)
Oct 15, 2014 41.50 42.83 41.20 42.72 222,198 +0.49(+1.16%)
Oct 14, 2014 42.41 42.90 41.90 42.23 170,620 +0.17(+0.40%)
Oct 13, 2014 42.11 42.67 42.09 42.06 200,081 -0.02(-0.05%)
Oct 10, 2014 42.15 43.09 41.88 42.08 169,537 -0.18(-0.43%)
Oct 09, 2014 42.92 43.10 42.08 42.26 171,057 -0.73(-1.70%)
Oct 08, 2014 41.83 43.02 41.62 42.99 129,725 +1.02(+2.43%)
Oct 07, 2014 42.46 42.49 41.95 41.97 100,993 -0.82(-1.92%)
Oct 06, 2014 42.95 43.15 42.46 42.79 88,745 -0.08(-0.19%)
Oct 03, 2014 43.55 43.55 42.66 42.87 113,600 -0.35(-0.81%)
Oct 02, 2014 42.05 43.68 42.05 43.22 228,875 +1.26(+3.00%)
Oct 01, 2014 36.87 42.00 36.84 41.96 694,697 +0.19(+0.45%)
Sep 30, 2014 42.79 42.86 41.77 41.77 300,394 -0.94(-2.20%)
Sep 29, 2014 42.78 43.01 42.52 42.71 54,801 -0.50(-1.16%)
Sep 26, 2014 43.23 43.46 42.86 43.21 58,135 +0.02(+0.05%)
Sep 25, 2014 43.55 43.63 42.65 43.19 104,435 -0.65(-1.48%)
Sep 24, 2014 43.78 44.08 43.00 43.84 86,121 +0.29(+0.67%)
Sep 23, 2014 43.87 44.23 43.24 43.55 118,458 -0.45(-1.02%)
Sep 22, 2014 44.08 44.24 43.75 44.00 143,053 -0.35(-0.79%)
Sep 19, 2014 44.63 44.65 44.09 44.35 160,529 -0.25(-0.56%)
Sep 18, 2014 44.37 44.77 44.22 44.60 60,737 +0.27(+0.61%)
Sep 17, 2014 44.34 44.81 44.18 44.33 62,070 +0.08(+0.18%)
Sep 16, 2014 44.06 44.58 44.06 44.25 97,421 +0.12(+0.27%)
Sep 15, 2014 44.90 45.04 44.11 44.13 111,844 -0.82(-1.82%)
Sep 12, 2014 45.27 45.27 44.85 44.95 82,098 -0.20(-0.44%)
Sep 11, 2014 44.85 45.35 44.85 45.15 97,757 +0.03(+0.07%)
Sep 10, 2014 44.80 45.14 44.40 45.12 66,401 +0.33(+0.74%)
Sep 09, 2014 45.12 45.21 44.58 44.79 99,996 -0.41(-0.91%)
Sep 08, 2014 45.49 45.79 45.07 45.20 75,143 -0.46(-1.01%)
Sep 05, 2014 45.48 46.00 45.47 45.66 80,048 -0.01(-0.02%)
Sep 04, 2014 45.79 46.24 45.51 45.67 54,578 +0.05(+0.11%)
Sep 03, 2014 46.27 46.41 45.37 45.62 127,474 -0.68(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.